Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 155.72 | 157.21 | 153.90 | 156.34 | 158,457 | +0.72(+0.46%) |
Dec 30, 2021 | 157.72 | 158.37 | 155.18 | 155.62 | 142,937 | -1.09(-0.69%) |
Dec 29, 2021 | 154.84 | 157.18 | 154.59 | 156.71 | 108,579 | +1.19(+0.76%) |
Dec 28, 2021 | 154.54 | 155.87 | 154.17 | 155.52 | 140,141 | +0.22(+0.14%) |
Dec 27, 2021 | 152.46 | 155.48 | 150.76 | 155.30 | 200,513 | +2.38(+1.56%) |
Dec 23, 2021 | 152.40 | 153.48 | 151.42 | 152.92 | 204,971 | +0.89(+0.58%) |
Dec 22, 2021 | 150.15 | 152.40 | 149.00 | 152.03 | 203,913 | +2.25(+1.50%) |
Dec 21, 2021 | 148.78 | 150.37 | 148.44 | 149.78 | 204,199 | +1.91(+1.29%) |
Dec 20, 2021 | 152.12 | 152.13 | 146.09 | 147.88 | 306,347 | -5.59(-3.64%) |
Dec 17, 2021 | 151.47 | 154.57 | 150.24 | 153.47 | 734,043 | +1.31(+0.86%) |
Dec 16, 2021 | 151.62 | 155.76 | 149.95 | 152.16 | 345,804 | +2.43(+1.62%) |
Dec 15, 2021 | 149.89 | 150.15 | 146.68 | 149.73 | 292,891 | -1.49(-0.99%) |
Dec 14, 2021 | 151.31 | 154.16 | 150.76 | 151.22 | 380,812 | +0.41(+0.27%) |
Dec 13, 2021 | 153.71 | 153.71 | 150.20 | 150.82 | 455,266 | -1.62(-1.06%) |
Dec 10, 2021 | 153.20 | 153.20 | 150.59 | 152.44 | 241,736 | +1.26(+0.83%) |
Dec 09, 2021 | 150.01 | 152.30 | 148.47 | 151.17 | 252,333 | -0.13(-0.09%) |
Dec 08, 2021 | 152.47 | 152.86 | 150.55 | 151.31 | 211,828 | -0.14(-0.10%) |
Dec 07, 2021 | 150.50 | 153.84 | 150.50 | 151.45 | 296,809 | +3.07(+2.07%) |
Dec 06, 2021 | 146.63 | 149.27 | 145.31 | 148.38 | 420,589 | +2.48(+1.70%) |
Dec 03, 2021 | 148.14 | 149.71 | 144.39 | 145.90 | 347,065 | -1.94(-1.31%) |
Dec 02, 2021 | 145.47 | 150.39 | 144.82 | 147.84 | 336,924 | +3.80(+2.64%) |
Dec 01, 2021 | 145.41 | 149.54 | 143.96 | 144.04 | 416,059 | +0.80(+0.56%) |
Nov 30, 2021 | 150.51 | 151.14 | 142.74 | 143.24 | 645,264 | -7.90(-5.23%) |
Nov 29, 2021 | 154.02 | 154.18 | 150.67 | 151.14 | 317,765 | -1.32(-0.87%) |
Nov 26, 2021 | 150.07 | 153.83 | 149.17 | 152.46 | 154,409 | -3.45(-2.21%) |
Nov 24, 2021 | 158.15 | 159.01 | 155.53 | 155.91 | 199,343 | -2.12(-1.34%) |
Nov 23, 2021 | 158.96 | 160.73 | 157.00 | 158.03 | 242,560 | -0.02(-0.01%) |
Nov 22, 2021 | 155.79 | 160.89 | 155.69 | 158.05 | 353,989 | +2.22(+1.42%) |
Nov 19, 2021 | 154.37 | 157.65 | 154.00 | 155.84 | 256,213 | +1.26(+0.82%) |
Nov 18, 2021 | 153.13 | 155.34 | 154.39 | 154.57 | 228,775 | +1.75(+1.15%) |
Nov 17, 2021 | 156.89 | 158.53 | 152.64 | 152.82 | 508,266 | -6.05(-3.81%) |
Nov 16, 2021 | 158.83 | 159.75 | 157.91 | 158.88 | 318,734 | +0.49(+0.31%) |
Nov 15, 2021 | 159.66 | 160.18 | 158.06 | 158.39 | 270,297 | -1.70(-1.06%) |
Nov 12, 2021 | 159.68 | 161.05 | 159.10 | 160.09 | 246,182 | +0.39(+0.25%) |
Nov 11, 2021 | 158.34 | 160.10 | 158.20 | 159.69 | 283,598 | +2.41(+1.53%) |
Nov 10, 2021 | 158.35 | 157.28 | 403,372 | -1.99(-1.25%) | ||
Nov 09, 2021 | 157.56 | 159.33 | 157.50 | 159.27 | 400,062 | +1.00(+0.63%) |
Nov 08, 2021 | 159.03 | 161.02 | 157.75 | 158.27 | 441,303 | +1.58(+1.01%) |
Nov 05, 2021 | 154.89 | 156.85 | 154.89 | 156.69 | 456,111 | +2.38(+1.54%) |
Nov 04, 2021 | 152.36 | 155.15 | 152.36 | 154.31 | 593,444 | +5.17(+3.47%) |
Nov 03, 2021 | 144.57 | 149.69 | 144.13 | 149.14 | 527,848 | +4.76(+3.30%) |
Nov 02, 2021 | 142.50 | 144.55 | 142.50 | 144.38 | 459,415 | +1.19(+0.83%) |
Nov 01, 2021 | 142.26 | 143.51 | 138.89 | 143.19 | 454,737 | +2.94(+2.09%) |
Oct 29, 2021 | 139.03 | 141.90 | 139.03 | 140.25 | 439,730 | +1.79(+1.30%) |
Oct 28, 2021 | 137.34 | 141.05 | 136.97 | 138.46 | 472,401 | +0.30(+0.21%) |
Oct 27, 2021 | 143.41 | 144.71 | 138.11 | 138.16 | 433,274 | -6.87(-4.74%) |
Oct 26, 2021 | 146.35 | 144.63 | 145.03 | 241,126 | -1.64(-1.12%) | |
Oct 25, 2021 | 144.09 | 147.42 | 143.63 | 146.67 | 287,656 | +3.42(+2.38%) |
Oct 22, 2021 | 143.55 | 144.73 | 142.93 | 143.26 | 219,772 | +0.89(+0.63%) |
Oct 21, 2021 | 140.97 | 142.42 | 139.48 | 142.36 | 333,863 | -0.96(-0.67%) |
Oct 20, 2021 | 140.87 | 144.35 | 140.12 | 143.32 | 277,843 | +1.72(+1.21%) |
Oct 19, 2021 | 142.67 | 143.27 | 141.03 | 141.61 | 312,873 | -0.96(-0.67%) |
Oct 18, 2021 | 140.21 | 143.26 | 139.01 | 142.56 | 446,134 | +0.95(+0.67%) |
Oct 15, 2021 | 141.15 | 143.43 | 141.09 | 141.62 | 331,455 | +1.27(+0.90%) |
Oct 14, 2021 | 142.00 | 143.33 | 140.08 | 140.35 | 387,213 | +1.43(+1.03%) |
Oct 13, 2021 | 138.66 | 139.53 | 136.72 | 138.92 | 247,256 | +0.66(+0.48%) |
Oct 12, 2021 | 138.35 | 139.76 | 137.94 | 138.26 | 232,164 | +0.06(+0.04%) |
Oct 11, 2021 | 137.66 | 140.19 | 137.56 | 138.20 | 315,030 | +2.27(+1.67%) |
Oct 08, 2021 | 137.01 | 137.71 | 135.78 | 135.93 | 194,708 | -0.97(-0.71%) |
Oct 07, 2021 | 137.50 | 139.45 | 136.71 | 136.89 | 272,980 | +1.42(+1.05%) |
Oct 06, 2021 | 135.71 | 136.37 | 133.40 | 135.47 | 304,618 | -2.45(-1.77%) |
Oct 05, 2021 | 137.00 | 139.40 | 135.52 | 137.92 | 258,312 | +0.73(+0.53%) |
Oct 04, 2021 | 138.42 | 140.26 | 137.05 | 137.19 | 348,599 | -0.28(-0.20%) |